Indicators

DTE Energy (NY: DTE )

115.14 -0.35 (-0.30%)

Streaming Delayed Price Updated: 2:43 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	21.61	21.69	21.32	21.32	2,572,670	-0.18(-0.85%)
Jan 28, 2010	21.71	21.72	21.47	21.51	2,145,378	-0.18(-0.82%)
Jan 27, 2010	21.77	21.77	21.43	21.68	2,128,371	-0.15(-0.67%)
Jan 26, 2010	21.51	21.99	21.51	21.83	3,212,819	+0.19(+0.89%)
Jan 25, 2010	21.54	21.77	21.25	21.64	3,305,720	+0.30(+1.43%)
Jan 22, 2010	21.71	21.74	21.31	21.33	4,035,514	-0.40(-1.84%)
Jan 21, 2010	22.21	22.40	21.65	21.73	4,036,240	-0.52(-2.35%)
Jan 20, 2010	22.24	22.34	21.98	22.26	2,973,139	-0.23(-1.01%)
Jan 19, 2010	22.34	22.53	22.29	22.48	2,216,284	+0.20(+0.91%)
Jan 15, 2010	22.41	22.28	22.28	22.28	2,662,825	-0.18(-0.81%)
Jan 14, 2010	22.39	22.49	22.23	22.46	1,993,211	+0.09(+0.39%)
Jan 13, 2010	22.30	22.41	22.21	22.38	2,207,232	+0.20(+0.89%)
Jan 12, 2010	22.11	22.34	21.97	22.18	4,618,972	-0.02(-0.09%)
Jan 11, 2010	22.03	22.21	21.83	22.20	2,424,631	+0.31(+1.41%)
Jan 08, 2010	21.65	21.93	21.53	21.89	1,870,499	+0.17(+0.77%)
Jan 07, 2010	21.92	21.97	21.61	21.72	2,385,982	-0.20(-0.93%)
Jan 06, 2010	21.84	22.11	21.82	21.93	3,019,932	+0.09(+0.42%)
Jan 05, 2010	22.02	22.21	21.68	21.84	4,193,813	-0.25(-1.13%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.